Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Dutch Shell Cl B ADR (NY: RDS-B )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 33.45 33.87 32.02 32.66 11,623,035 +1.27(+4.05%)
Mar 30, 2020 31.01 31.50 30.28 31.39 8,847,328 +1.62(+5.44%)
Mar 27, 2020 31.23 31.31 29.70 29.77 15,988,600 -3.39(-10.22%)
Mar 26, 2020 32.14 33.65 32.01 33.16 9,059,737 +0.12(+0.36%)
Mar 25, 2020 32.20 34.70 30.62 33.04 12,661,579 +2.64(+8.68%)
Mar 24, 2020 28.86 31.02 28.32 30.40 12,607,196 +5.38(+21.50%)
Mar 23, 2020 25.36 25.45 24.38 25.02 12,364,630 +1.06(+4.42%)
Mar 20, 2020 24.36 25.11 23.17 23.96 19,675,200 +1.45(+6.44%)
Mar 19, 2020 21.81 24.10 21.02 22.51 21,723,644 +2.93(+14.96%)
Mar 18, 2020 22.09 22.36 19.19 19.58 19,116,294 -4.13(-17.42%)
Mar 17, 2020 24.87 25.11 23.25 23.71 22,839,016 -0.30(-1.25%)
Mar 16, 2020 25.31 25.94 24.00 24.01 16,831,280 -4.86(-16.83%)
Mar 13, 2020 30.73 30.82 26.50 28.87 26,029,100 +0.06(+0.21%)
Mar 12, 2020 31.20 32.50 28.02 28.81 15,433,644 -4.93(-14.61%)
Mar 11, 2020 34.72 35.13 33.34 33.74 9,725,595 -2.29(-6.36%)
Mar 10, 2020 37.32 37.48 34.55 36.03 12,045,032 +1.61(+4.68%)
Mar 09, 2020 36.28 36.88 34.18 34.42 15,134,139 -7.45(-17.79%)
Mar 06, 2020 43.15 43.38 41.76 41.87 8,762,200 -2.17(-4.93%)
Mar 05, 2020 44.58 44.78 43.74 44.04 4,686,891 -1.61(-3.53%)
Mar 04, 2020 45.50 45.66 44.91 45.65 3,686,431 +1.59(+3.61%)
Mar 03, 2020 45.90 46.30 43.85 44.06 9,047,195 -1.10(-2.44%)
Mar 02, 2020 44.37 45.22 43.74 45.16 6,713,417 +0.63(+1.41%)
Feb 28, 2020 43.17 44.54 42.28 44.53 10,336,300 +0.39(+0.88%)
Feb 27, 2020 45.10 45.49 44.06 44.14 10,898,356 -2.18(-4.71%)
Feb 26, 2020 46.57 46.83 46.26 46.32 7,809,393 +0.12(+0.26%)
Feb 25, 2020 47.42 47.49 45.96 46.20 6,275,980 -1.34(-2.82%)
Feb 24, 2020 47.28 47.76 47.14 47.54 8,811,645 -1.97(-3.98%)
Feb 21, 2020 49.58 49.64 49.18 49.51 6,441,900 -0.54(-1.08%)
Feb 20, 2020 50.42 50.62 50.01 50.05 5,082,154 -0.83(-1.63%)
Feb 19, 2020 50.80 50.99 50.63 50.88 3,900,450 -0.15(-0.29%)
Feb 18, 2020 50.71 51.14 50.64 51.03 2,824,785 -0.29(-0.57%)
Feb 14, 2020 51.45 51.51 50.86 51.32 3,580,300 -0.39(-0.75%)
Feb 13, 2020 51.92 52.06 51.58 51.71 3,693,916 -1.97(-3.67%)
Feb 12, 2020 53.32 53.78 53.16 53.68 4,212,980 +0.97(+1.84%)
Feb 11, 2020 52.33 52.77 52.17 52.71 3,146,214 +0.92(+1.78%)
Feb 10, 2020 51.68 51.80 51.49 51.79 3,212,057 -0.20(-0.38%)
Feb 07, 2020 52.14 52.29 51.95 51.99 3,677,700 -0.54(-1.03%)
Feb 06, 2020 53.16 53.18 52.37 52.53 4,345,973 -0.88(-1.65%)
Feb 05, 2020 53.50 53.62 53.17 53.41 4,830,318 +1.06(+2.02%)
Feb 04, 2020 52.65 52.98 52.27 52.35 4,105,473 +0.66(+1.28%)
Feb 03, 2020 52.34 52.47 51.58 51.69 6,117,285 -1.59(-2.98%)
Jan 31, 2020 53.77 53.94 53.00 53.28 5,262,600 -1.57(-2.86%)
Jan 30, 2020 54.90 54.97 54.12 54.85 5,246,591 -1.47(-2.61%)
Jan 29, 2020 56.50 56.57 56.06 56.32 4,219,949 -0.46(-0.81%)
Jan 28, 2020 56.76 56.96 56.67 56.78 4,860,527 -0.33(-0.58%)
Jan 27, 2020 57.26 57.55 56.85 57.11 3,353,569 -1.35(-2.31%)
Jan 24, 2020 58.66 58.68 58.18 58.46 2,195,500 -0.11(-0.19%)
Jan 23, 2020 58.14 58.65 57.80 58.57 2,689,296 +0.11(+0.19%)
Jan 22, 2020 58.74 58.75 58.28 58.46 4,405,242 -0.09(-0.15%)
Jan 21, 2020 58.99 59.02 58.53 58.55 6,330,027 -1.24(-2.07%)
Jan 17, 2020 60.00 60.05 59.76 59.79 2,898,800 -0.35(-0.58%)
Jan 16, 2020 60.54 60.65 59.85 60.14 3,215,371 -0.28(-0.46%)
Jan 15, 2020 60.31 60.49 60.02 60.42 2,392,158 +0.14(+0.23%)
Jan 14, 2020 60.06 60.31 59.76 60.28 2,080,725 +0.18(+0.30%)
Jan 13, 2020 59.90 60.26 59.64 60.10 2,947,130 +0.01(+0.02%)
Jan 10, 2020 60.47 60.47 60.06 60.09 1,692,500 -0.68(-1.12%)
Jan 09, 2020 60.50 60.87 60.10 60.77 2,063,390 -0.14(-0.23%)
Jan 08, 2020 60.96 61.01 60.54 60.91 3,524,423 -0.61(-0.99%)
Jan 07, 2020 61.38 61.54 60.93 61.52 2,339,372 -0.46(-0.74%)
Jan 06, 2020 61.97 62.27 61.73 61.98 2,316,414 +0.65(+1.06%)
Jan 03, 2020 60.78 61.42 60.76 61.33 3,229,700 +0.65(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.